11,606$
-1,14%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 11,72 | 11,96 | 11,56 | 11,60 | -1,19% | 3.986.881,00 |
| 24.09.2026 | 12,14 | 12,23 | 11,52 | 11,74 | -3,06% | 3.095.251,00 |
| 23.09.2026 | 12,10 | 12,44 | 11,97 | 12,11 | 0,41% | 2.796.859,00 |
| 22.09.2026 | 12,44 | 12,47 | 11,92 | 12,06 | -1,15% | 3.773.287,00 |
| 21.09.2026 | 12,25 | 12,61 | 12,08 | 12,20 | 1,08% | 3.471.239,00 |
| 18.09.2026 | 12,97 | 13,00 | 12,03 | 12,07 | -6,80% | 9.616.744,00 |
| 17.09.2026 | 13,00 | 13,18 | 12,85 | 12,95 | 0,86% | 3.097.149,00 |
| 16.09.2026 | 13,01 | 13,24 | 12,64 | 12,84 | -3,02% | 3.040.520,00 |
| 15.09.2026 | 13,40 | 13,85 | 13,18 | 13,24 | -2,43% | 2.958.088,00 |
| 14.09.2026 | 13,42 | 13,73 | 13,20 | 13,57 | 3,19% | 3.628.460,00 |
| 11.09.2026 | 12,78 | 13,18 | 12,67 | 13,15 | 3,71% | 2.777.585,00 |
| 10.09.2026 | 13,02 | 13,12 | 12,55 | 12,68 | -2,54% | 2.644.439,00 |
| 09.09.2026 | 12,77 | 13,01 | 12,41 | 13,01 | 1,72% | 3.738.942,00 |
| 08.09.2026 | 13,00 | 13,00 | 12,51 | 12,79 | -2,74% | 3.953.619,00 |
| 04.09.2026 | 13,29 | 13,54 | 13,04 | 13,15 | -1,42% | 3.429.434,00 |
| 03.09.2026 | 13,27 | 13,65 | 13,14 | 13,34 | 1,91% | 2.779.460,00 |
| 02.09.2026 | 13,00 | 13,39 | 12,99 | 13,09 | -0,23% | 2.399.933,00 |
| 01.09.2026 | 13,31 | 13,43 | 12,93 | 13,12 | -2,45% | 3.153.793,00 |
| 31.08.2026 | 13,06 | 13,69 | 12,89 | 13,45 | 1,89% | 5.138.856,00 |
| 28.08.2026 | 13,25 | 13,57 | 13,15 | 13,20 | -0,38% | 3.148.563,00 |
| 27.08.2026 | 12,84 | 13,27 | 12,82 | 13,25 | 4,50% | 2.818.977,00 |
| 26.08.2026 | 12,78 | 12,90 | 12,49 | 12,68 | -2,61% | 3.320.361,00 |
| 25.08.2026 | 12,61 | 13,03 | 12,53 | 13,02 | 2,12% | 2.625.287,00 |
| 24.08.2026 | 12,60 | 13,31 | 12,60 | 12,75 | 1,59% | 4.007.915,00 |
| 21.08.2026 | 12,31 | 13,01 | 12,24 | 12,55 | 1,95% | 4.423.629,00 |
| 20.08.2026 | 12,42 | 12,56 | 12,23 | 12,31 | -0,57% | 4.251.726,00 |
| 19.08.2026 | 12,50 | 12,92 | 12,35 | 12,38 | 0,41% | 4.608.589,00 |
| 18.08.2026 | 12,78 | 12,96 | 12,32 | 12,33 | -3,07% | 4.471.526,00 |
| 17.08.2026 | 13,08 | 13,16 | 12,68 | 12,72 | -3,42% | 3.528.664,00 |
| 14.08.2026 | 14,00 | 14,07 | 13,15 | 13,17 | -5,52% | 3.090.800,00 |
| 13.08.2026 | 13,27 | 14,07 | 13,07 | 13,94 | 6,57% | 4.822.665,00 |
| 12.08.2026 | 13,18 | 13,33 | 12,64 | 13,08 | -2,10% | 3.731.955,00 |
| 11.08.2026 | 13,68 | 14,07 | 13,20 | 13,36 | -1,98% | 3.350.845,00 |
| 10.08.2026 | 13,78 | 13,99 | 13,57 | 13,63 | -2,78% | 3.624.571,00 |
| 07.08.2026 | 14,28 | 14,38 | 13,81 | 14,02 | 0,21% | 3.088.868,00 |
| 06.08.2026 | 13,85 | 14,37 | 13,71 | 13,99 | 0,65% | 4.989.276,00 |
| 05.08.2026 | 14,30 | 14,35 | 12,85 | 13,90 | -5,38% | 9.374.279,00 |
| 04.08.2026 | 14,06 | 14,71 | 13,58 | 14,69 | 5,53% | 6.528.265,00 |
| 03.08.2026 | 13,94 | 14,19 | 13,89 | 13,92 | 2,73% | 4.420.854,00 |
| 31.07.2026 | 13,30 | 13,71 | 13,24 | 13,55 | 0,30% | 3.403.520,00 |
| 30.07.2026 | 13,78 | 13,78 | 13,13 | 13,51 | -3,57% | 4.425.765,00 |
| 29.07.2026 | 13,48 | 14,12 | 13,26 | 14,01 | 4,94% | 6.152.292,00 |
| 28.07.2026 | 12,81 | 13,52 | 12,81 | 13,35 | 4,62% | 5.839.489,00 |
| 27.07.2026 | 12,33 | 12,95 | 12,25 | 12,76 | 5,89% | 4.665.381,00 |
| 24.07.2026 | 11,91 | 12,26 | 11,83 | 12,05 | 3,34% | 5.406.193,00 |
| 23.07.2026 | 11,61 | 11,76 | 11,43 | 11,66 | 0,09% | 3.264.388,00 |
| 22.07.2026 | 12,23 | 12,35 | 11,55 | 11,65 | -4,43% | 3.618.426,00 |
| 21.07.2026 | 11,88 | 12,24 | 11,83 | 12,19 | -0,25% | 2.942.450,00 |
| 20.07.2026 | 12,00 | 12,36 | 11,75 | 12,22 | 0,58% | 3.109.615,00 |
| 17.07.2026 | 11,85 | 12,31 | 11,75 | 12,15 | 1,08% | 3.131.262,00 |
| 16.07.2026 | 11,90 | 12,04 | 11,59 | 12,02 | 2,56% | 5.057.456,00 |
| 15.07.2026 | 11,98 | 12,17 | 11,58 | 11,72 | 0,95% | 3.327.542,00 |
| 14.07.2026 | 11,60 | 11,77 | 10,90 | 11,61 | -5,76% | 6.423.212,00 |
| 13.07.2026 | 12,26 | 12,55 | 12,18 | 12,32 | 2,92% | 2.419.495,00 |
| 10.07.2026 | 12,36 | 12,48 | 11,88 | 11,97 | -0,83% | 1.919.328,00 |
| 09.07.2026 | 11,70 | 12,16 | 11,40 | 12,07 | 0,84% | 2.493.812,00 |
| 08.07.2026 | 12,18 | 12,23 | 11,88 | 11,97 | -3,39% | 2.543.747,00 |
| 07.07.2026 | 12,63 | 12,84 | 12,35 | 12,39 | 0,90% | 3.508.177,00 |
| 06.07.2026 | 11,88 | 12,49 | 11,82 | 12,28 | 0,24% | 5.009.904,00 |
| 02.07.2026 | 12,06 | 12,54 | 12,06 | 12,25 | 2,08% | 3.957.416,00 |
| 01.07.2026 | 11,48 | 12,28 | 11,48 | 12,00 | 6,10% | 5.470.862,00 |
| 30.06.2026 | 11,10 | 11,34 | 10,73 | 11,31 | 0,80% | 5.163.448,00 |
| 29.06.2026 | 11,59 | 11,79 | 11,20 | 11,22 | -0,88% | 5.616.455,00 |
| 26.06.2026 | 10,74 | 11,37 | 10,70 | 11,32 | 4,91% | 6.579.557,00 |
| 25.06.2026 | 11,00 | 11,08 | 10,69 | 10,79 | -2,79% | 3.589.527,00 |
| 24.06.2026 | 11,12 | 11,34 | 10,92 | 11,10 | -0,27% | 4.097.480,00 |
| 23.06.2026 | 10,69 | 11,26 | 10,64 | 11,13 | 4,80% | 5.281.444,00 |
| 22.06.2026 | 10,94 | 11,19 | 10,36 | 10,62 | -3,41% | 5.007.728,00 |
| 19.06.2026 | 10,99 | 11,00 | 10,99 | 10,99 | -0,05% | - |
| 18.06.2026 | 11,19 | 11,29 | 10,88 | 11,00 | -3,93% | 8.010.513,00 |
| 17.06.2026 | 12,14 | 12,30 | 11,37 | 11,45 | -4,82% | 5.620.526,00 |
| 16.06.2026 | 11,58 | 12,47 | 11,58 | 12,03 | 3,98% | 4.869.324,00 |
| 15.06.2026 | 11,85 | 11,90 | 11,41 | 11,57 | -1,11% | 3.863.696,00 |
| 12.06.2026 | 11,30 | 11,71 | 11,11 | 11,70 | 3,72% | 3.471.107,00 |
| 11.06.2026 | 11,12 | 11,29 | 10,98 | 11,28 | 0,27% | 3.465.486,00 |
| 10.06.2026 | 11,32 | 11,73 | 11,16 | 11,25 | -2,43% | 3.758.842,00 |
| 09.06.2026 | 11,50 | 11,81 | 11,16 | 11,53 | -0,26% | 3.825.407,00 |
| 08.06.2026 | 11,72 | 11,86 | 11,48 | 11,56 | -0,52% | 2.656.066,00 |
| 05.06.2026 | 12,30 | 12,37 | 11,50 | 11,62 | -4,28% | 4.141.998,00 |
| 04.06.2026 | 12,51 | 12,64 | 12,12 | 12,14 | -1,14% | 3.043.069,00 |
| 03.06.2026 | 12,41 | 12,49 | 12,00 | 12,28 | -2,54% | 3.767.634,00 |
| 02.06.2026 | 12,57 | 12,82 | 12,41 | 12,60 | -2,25% | 3.900.035,00 |
| 01.06.2026 | 12,74 | 13,01 | 12,39 | 12,89 | 3,37% | 4.683.405,00 |
| 29.05.2026 | 11,87 | 12,59 | 11,73 | 12,47 | 5,86% | 7.149.775,00 |
| 28.05.2026 | 11,86 | 12,06 | 11,76 | 11,78 | 0,08% | 2.937.045,00 |
| 27.05.2026 | 11,89 | 12,07 | 11,61 | 11,77 | -2,16% | 3.677.963,00 |
| 26.05.2026 | 12,17 | 12,35 | 12,02 | 12,03 | -2,12% | 4.657.357,00 |
| 22.05.2026 | 12,17 | 12,63 | 12,16 | 12,29 | 1,82% | 2.627.516,00 |
| 21.05.2026 | 11,68 | 12,07 | 11,48 | 12,07 | -0,49% | 3.919.251,00 |
| 20.05.2026 | 11,96 | 12,13 | 11,58 | 12,13 | 0,83% | 3.293.590,00 |
| 19.05.2026 | 11,88 | 12,19 | 11,76 | 12,03 | 2,73% | 3.843.268,00 |
| 18.05.2026 | 11,21 | 11,71 | 11,13 | 11,71 | 3,45% | 4.524.633,00 |
| 15.05.2026 | 11,25 | 11,49 | 11,07 | 11,32 | 1,71% | 3.713.696,00 |
| 14.05.2026 | 11,10 | 11,35 | 11,08 | 11,13 | 0,72% | 3.714.644,00 |
| 13.05.2026 | 11,40 | 11,46 | 10,88 | 11,05 | -3,75% | 4.519.091,00 |
| 12.05.2026 | 11,87 | 12,04 | 11,41 | 11,48 | -2,71% | 4.901.723,00 |
| 11.05.2026 | 12,21 | 12,34 | 11,77 | 11,80 | -3,75% | 4.415.530,00 |
| 08.05.2026 | 12,55 | 12,58 | 12,11 | 12,26 | -3,01% | 5.301.625,00 |
| 07.05.2026 | 13,32 | 13,80 | 12,50 | 12,64 | -3,66% | 7.201.768,00 |
| 06.05.2026 | 13,18 | 13,47 | 12,16 | 13,12 | -10,75% | 11.602.710,00 |